Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.720 5.750 5.510 5.700 482,147 +0.14(+2.52%)
Oct 30, 2014 5.380 5.670 5.300 5.560 609,905 +0.23(+4.32%)
Oct 29, 2014 5.300 5.470 5.300 5.330 331,878 -0.05(-0.93%)
Oct 28, 2014 5.180 5.430 5.150 5.380 399,393 +0.19(+3.66%)
Oct 27, 2014 5.320 5.290 5.290 5.190 302,272 -0.10(-1.89%)
Oct 24, 2014 5.410 5.490 5.260 5.290 517,939 -0.09(-1.67%)
Oct 23, 2014 5.330 5.500 5.220 5.380 784,167 +0.05(+0.94%)
Oct 22, 2014 5.430 5.620 5.211 5.330 914,991 -0.12(-2.20%)
Oct 21, 2014 5.400 5.880 5.400 5.450 1,342,970 +0.08(+1.49%)
Oct 20, 2014 5.090 5.690 5.090 5.370 892,571 +0.12(+2.29%)
Oct 17, 2014 5.160 5.800 5.134 5.250 1,791,675 +0.09(+1.74%)
Oct 16, 2014 4.510 5.246 4.450 5.160 1,272,364 +0.46(+9.79%)
Oct 15, 2014 4.450 4.770 4.420 4.700 715,572 +0.10(+2.17%)
Oct 14, 2014 4.780 4.910 4.560 4.600 735,843 +0.00(+0.00%)
Oct 13, 2014 4.840 4.964 4.480 4.600 815,496 -0.31(-6.31%)
Oct 10, 2014 5.080 5.270 4.660 4.910 1,268,652 -0.25(-4.84%)
Oct 09, 2014 5.380 5.440 5.080 5.160 1,566,200 -0.33(-6.01%)
Oct 08, 2014 5.630 5.950 5.270 5.490 2,611,706 +0.10(+1.86%)
Oct 07, 2014 5.630 5.710 5.340 5.390 1,900,985 -0.35(-6.10%)
Oct 06, 2014 5.650 5.880 5.563 5.740 1,234,314 +0.10(+1.77%)
Oct 03, 2014 6.120 6.150 5.550 5.640 2,422,495 -0.30(-5.05%)
Oct 02, 2014 6.400 6.880 5.900 5.940 4,421,899 +0.05(+0.85%)
Oct 01, 2014 6.580 6.850 5.760 5.890 3,505,270 -0.98(-14.26%)
Sep 30, 2014 8.200 8.300 6.840 6.870 5,313,211 -1.88(-21.49%)
Sep 29, 2014 8.710 9.140 8.650 8.750 2,018,635 -0.20(-2.23%)
Sep 26, 2014 9.120 9.500 8.800 8.950 2,854,366 -0.16(-1.76%)
Sep 25, 2014 8.400 9.350 8.030 9.110 3,234,819 +0.64(+7.56%)
Sep 24, 2014 8.430 8.700 7.960 8.470 2,953,583 +0.14(+1.68%)
Sep 23, 2014 7.460 8.870 7.260 8.330 10,245,561 +1.22(+17.16%)
Sep 22, 2014 7.390 7.500 7.100 7.110 906,729 -0.46(-6.08%)
Sep 19, 2014 7.020 7.950 7.000 7.570 3,227,365 +0.46(+6.47%)
Sep 18, 2014 6.950 7.630 6.950 7.110 2,375,646 +0.12(+1.72%)
Sep 17, 2014 7.320 7.430 6.860 6.990 1,829,608 -0.46(-6.17%)
Sep 16, 2014 7.240 7.560 7.010 7.450 1,363,611 +0.18(+2.48%)
Sep 15, 2014 8.080 8.250 7.240 7.270 1,841,497 -0.93(-11.34%)
Sep 12, 2014 8.550 8.550 8.130 8.200 699,771 -0.12(-1.44%)
Sep 11, 2014 8.020 8.830 7.920 8.320 2,744,623 +0.19(+2.34%)
Sep 10, 2014 8.570 8.990 8.030 8.130 2,029,525 -0.62(-7.09%)
Sep 09, 2014 9.180 9.570 8.500 8.750 3,475,957 -0.46(-4.99%)
Sep 08, 2014 8.390 9.410 8.210 9.210 4,799,426 +0.96(+11.64%)
Sep 05, 2014 8.530 8.605 8.200 8.250 1,276,395 -0.33(-3.85%)
Sep 04, 2014 8.520 9.000 8.520 8.580 1,707,319 +0.03(+0.35%)
Sep 03, 2014 8.650 9.460 8.400 8.550 6,175,790 -0.35(-3.93%)
Sep 02, 2014 9.770 9.770 8.610 8.900 4,407,062 -0.40(-4.30%)
Aug 29, 2014 10.06 9.300 9.300 9.300 5,500,900 -0.55(-5.58%)
Aug 28, 2014 9.470 10.17 9.160 9.850 6,070,301 +0.25(+2.60%)
Aug 27, 2014 10.17 10.92 9.460 9.600 13,633,663 -0.72(-6.98%)
Aug 26, 2014 9.770 11.48 9.620 10.32 19,900,266 +0.18(+1.78%)
Aug 25, 2014 10.38 11.05 9.880 10.14 9,707,392 -0.15(-1.46%)
Aug 22, 2014 9.900 11.25 9.620 10.29 20,147,572 +0.55(+5.65%)
Aug 21, 2014 9.350 11.88 9.260 9.740 34,809,268 +0.57(+6.22%)
Aug 20, 2014 7.560 9.100 7.280 9.170 9,738,436 +1.08(+13.35%)
Aug 19, 2014 7.960 9.530 7.860 8.090 32,767,726 +0.27(+3.45%)
Aug 18, 2014 4.700 7.640 4.685 7.820 11,989,803 +3.37(+75.73%)
Aug 15, 2014 4.510 4.600 4.440 4.450 143,200 +0.00(+0.00%)
Aug 14, 2014 4.600 4.650 4.420 4.450 183,884 -0.07(-1.55%)
Aug 13, 2014 4.420 4.650 4.310 4.520 363,785 +0.16(+3.67%)
Aug 12, 2014 4.400 4.490 4.350 4.360 112,549 +0.02(+0.46%)
Aug 11, 2014 4.430 4.500 4.330 4.340 176,599 -0.05(-1.14%)
Aug 08, 2014 4.410 4.490 4.340 4.390 131,888 +0.05(+1.15%)
Aug 07, 2014 4.290 4.460 4.240 4.340 268,342 +0.20(+4.83%)
Aug 06, 2014 4.190 4.300 4.140 4.140 124,010 -0.08(-1.90%)
Aug 05, 2014 4.250 4.301 4.140 4.220 156,461 -0.09(-2.09%)
Aug 04, 2014 4.210 4.390 4.200 4.310 114,652 +0.11(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.